Yahoo

Correo

U.S. markets open in 8 hours 55 minutes

F S&P 500
5,562.75
-6.00(-0.11%)
F Dow Jones
39,648.00
-40.00(-0.10%)
F Nasdaq
20,240.00
-15.25(-0.08%)
E-mini Russell 2000 Index Futur
2,053.10
-1.90(-0.09%)
Petróleo
83.18
+0.37(+0.45%)
Oro
2,342.10
+8.70(+0.37%)

Franklin Disruptive Commerce ETF (BUYZ)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

31.47

+0.32

(+1.02%)

Al cierre: 01:22PM EDT

Periodo de tiempo:

03 jul 2023 - 03 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	31.16	31.47	31.08	31.47	31.47	3,200
01 jul 2024	31.04	31.15	31.04	31.15	31.15	600
28 jun 2024	31.30	31.30	31.30	31.30	31.30	-
27 jun 2024	31.36	31.45	31.36	31.45	31.45	500
26 jun 2024	31.31	31.38	31.31	31.38	31.38	600
25 jun 2024	31.33	31.38	31.25	31.28	31.28	2,700
24 jun 2024	31.14	31.41	31.12	31.12	31.12	2,200
21 jun 2024	31.11	31.25	31.11	31.25	31.25	1,000
20 jun 2024	31.33	31.33	30.94	31.04	31.04	5,800
18 jun 2024	31.14	31.15	31.11	31.15	31.15	6,100
17 jun 2024	30.86	31.17	30.86	31.17	31.17	2,700
14 jun 2024	30.80	30.89	30.79	30.89	30.89	3,000
13 jun 2024	31.28	31.28	30.91	30.96	30.96	4,500
12 jun 2024	31.22	31.30	31.22	31.30	31.30	3,900
11 jun 2024	30.77	30.86	30.70	30.86	30.86	7,100
10 jun 2024	30.77	30.83	30.77	30.83	30.83	600
07 jun 2024	30.71	30.83	30.71	30.71	30.71	1,700
06 jun 2024	30.76	30.80	30.73	30.80	30.80	700
05 jun 2024	30.54	30.61	30.54	30.61	30.61	900
04 jun 2024	30.29	30.29	30.29	30.29	30.29	100
03 jun 2024	30.04	30.23	30.04	30.23	30.23	400
31 may 2024	30.00	30.36	30.00	30.36	30.36	700
30 may 2024	30.29	30.29	30.27	30.27	30.27	300
29 may 2024	30.44	30.44	30.40	30.40	30.40	200
28 may 2024	30.51	30.55	30.49	30.54	30.54	1,800
24 may 2024	30.68	30.71	30.67	30.67	30.67	1,500
23 may 2024	30.62	30.62	30.44	30.44	30.44	600
22 may 2024	30.78	30.78	30.78	30.78	30.78	200
21 may 2024	30.85	30.85	30.85	30.85	30.85	100
20 may 2024	31.04	31.07	31.04	31.07	31.07	500
17 may 2024	31.01	31.01	31.01	31.01	31.01	200
16 may 2024	30.98	30.98	30.98	30.98	30.98	300
15 may 2024	30.71	31.05	30.71	31.05	31.05	2,700
14 may 2024	30.59	30.71	30.53	30.71	30.71	1,800
13 may 2024	30.79	30.79	30.61	30.69	30.69	500
10 may 2024	30.76	30.77	30.69	30.77	30.77	1,100
09 may 2024	30.65	30.90	30.65	30.90	30.90	900
08 may 2024	30.58	30.70	30.52	30.70	30.70	700
07 may 2024	31.29	31.33	31.29	31.33	31.33	500
06 may 2024	31.10	31.26	31.10	31.26	31.26	500
03 may 2024	30.72	30.81	30.71	30.81	30.81	1,700
02 may 2024	30.38	30.38	30.38	30.38	30.38	200
01 may 2024	29.97	30.15	29.97	30.15	30.15	200
30 abr 2024	30.51	30.51	30.07	30.07	30.07	4,400
29 abr 2024	30.56	30.66	30.56	30.58	30.58	400
26 abr 2024	30.41	30.58	30.41	30.58	30.58	200
25 abr 2024	30.02	30.28	30.02	30.28	30.28	400
24 abr 2024	30.90	30.90	30.54	30.54	30.54	300
23 abr 2024	30.85	30.85	30.85	30.85	30.85	200
22 abr 2024	29.93	30.38	29.93	30.21	30.21	1,500
19 abr 2024	29.93	29.93	29.93	29.93	29.93	200
18 abr 2024	29.88	30.31	29.88	30.28	30.28	700
17 abr 2024	30.52	30.52	30.52	30.52	30.52	100
16 abr 2024	30.79	30.79	30.79	30.79	30.79	100
15 abr 2024	31.00	31.00	30.73	30.80	30.80	5,700
12 abr 2024	31.60	31.60	31.39	31.39	31.39	1,500
11 abr 2024	31.57	31.92	31.57	31.92	31.92	1,200
10 abr 2024	31.66	31.75	31.66	31.75	31.75	600
09 abr 2024	31.85	32.02	31.85	32.02	32.02	600
08 abr 2024	32.05	32.08	31.99	31.99	31.99	600
05 abr 2024	31.85	32.15	31.77	32.15	32.15	5,100
04 abr 2024	32.31	32.31	31.60	31.60	31.60	300
03 abr 2024	32.20	32.20	32.01	32.01	32.01	2,900
02 abr 2024	31.97	32.03	31.97	32.03	32.03	1,500
01 abr 2024	32.16	32.24	32.15	32.24	32.24	1,400
28 mar 2024	32.28	32.30	32.28	32.30	32.30	200
27 mar 2024	32.46	32.46	32.21	32.34	32.34	1,300
26 mar 2024	32.37	32.46	32.29	32.29	32.29	1,200
25 mar 2024	32.41	32.41	32.32	32.32	32.32	700
22 mar 2024	32.51	32.51	32.51	32.51	32.51	500
21 mar 2024	32.51	32.81	32.51	32.63	32.63	1,600
20 mar 2024	32.00	32.54	32.00	32.51	32.51	2,000
19 mar 2024	31.52	31.87	31.52	31.87	31.87	900
18 mar 2024	31.78	31.78	31.67	31.67	31.67	2,200
15 mar 2024	31.88	31.88	31.56	31.56	31.56	300
14 mar 2024	31.99	31.99	31.95	31.97	31.97	500
13 mar 2024	32.06	32.06	31.92	31.97	31.97	4,600
12 mar 2024	31.83	31.89	31.77	31.89	31.89	1,000
11 mar 2024	31.42	31.47	31.42	31.47	31.47	300
08 mar 2024	32.16	32.16	31.52	31.65	31.65	2,700
07 mar 2024	31.88	31.95	31.87	31.95	31.95	1,200
06 mar 2024	31.69	31.73	31.43	31.56	31.56	133,100
05 mar 2024	31.41	31.43	31.34	31.43	31.43	700
04 mar 2024	31.90	31.95	31.88	31.88	31.88	1,300
01 mar 2024	31.73	31.96	31.73	31.96	31.96	2,900
29 feb 2024	31.80	31.80	31.48	31.70	31.70	1,000
28 feb 2024	31.37	31.43	31.37	31.43	31.43	400
27 feb 2024	31.63	31.63	31.55	31.55	31.55	500
26 feb 2024	31.42	31.48	31.42	31.48	31.48	1,000
23 feb 2024	31.26	31.37	31.26	31.37	31.37	1,000
22 feb 2024	31.32	31.64	31.32	31.63	31.63	1,100
21 feb 2024	30.76	30.86	30.76	30.86	30.86	2,100
20 feb 2024	31.21	31.21	30.90	30.97	30.97	19,400
16 feb 2024	31.65	31.65	31.46	31.46	31.46	200
15 feb 2024	31.74	31.93	31.74	31.93	31.93	900
14 feb 2024	30.97	31.48	30.97	31.48	31.48	1,000
13 feb 2024	30.86	30.86	30.64	30.68	30.68	2,700
12 feb 2024	31.68	31.68	31.40	31.45	31.45	7,100
09 feb 2024	31.56	31.68	31.56	31.68	31.68	10,100
08 feb 2024	31.31	31.36	31.31	31.34	31.34	2,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,562.75-6.00(-0.11%)

F Dow Jones39,648.00-40.00(-0.10%)

F Nasdaq20,240.00-15.25(-0.08%)

E-mini Russell 2000 Index Futur2,053.10-1.90(-0.09%)

Petróleo83.18+0.37(+0.45%)

Oro2,342.10+8.70(+0.37%)

Franklin Disruptive Commerce ETF (BUYZ)

F S&P 500
5,562.75
-6.00(-0.11%)

F Dow Jones
39,648.00
-40.00(-0.10%)

F Nasdaq
20,240.00
-15.25(-0.08%)

E-mini Russell 2000 Index Futur
2,053.10
-1.90(-0.09%)

Petróleo
83.18
+0.37(+0.45%)

Oro
2,342.10
+8.70(+0.37%)